Identifier on Coinbase Pro: MORPHO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
1.9804 USD |
330,244.9600 MORPHO |
2.0095 USD |
1.9631 USD |
2.0703 USD |
1.9804 USD |
| 2025-09-20 |
2.0162 USD |
393,058.1800 MORPHO |
2.0847 USD |
2.0031 USD |
2.1179 USD |
2.0162 USD |
| 2025-09-19 |
2.0926 USD |
681,202.5300 MORPHO |
2.3544 USD |
2.0832 USD |
2.3544 USD |
2.0926 USD |
| 2025-09-18 |
2.3388 USD |
1,888,935.3300 MORPHO |
2.0617 USD |
2.0344 USD |
2.4929 USD |
2.3388 USD |
| 2025-09-17 |
2.0632 USD |
345,308.4300 MORPHO |
1.9995 USD |
1.9618 USD |
2.0740 USD |
2.0632 USD |
| 2025-09-16 |
2.0031 USD |
476,728.8800 MORPHO |
1.9674 USD |
1.9237 USD |
2.0285 USD |
2.0031 USD |
| 2025-09-15 |
1.9725 USD |
694,716.0100 MORPHO |
2.0306 USD |
1.9347 USD |
2.0830 USD |
1.9725 USD |
| 2025-09-14 |
2.0372 USD |
448,237.6700 MORPHO |
2.1074 USD |
1.9827 USD |
2.1122 USD |
2.0372 USD |
| 2025-09-13 |
2.1111 USD |
483,894.6800 MORPHO |
2.1977 USD |
2.0562 USD |
2.2041 USD |
2.1111 USD |
| 2025-09-12 |
2.1993 USD |
532,099.6100 MORPHO |
2.1250 USD |
2.0724 USD |
2.2129 USD |
2.1993 USD |
| 2025-09-11 |
2.1249 USD |
755,892.6600 MORPHO |
1.9885 USD |
1.9749 USD |
2.1421 USD |
2.1249 USD |
| 2025-09-10 |
2.0052 USD |
956,934.7200 MORPHO |
1.9459 USD |
1.9091 USD |
2.2018 USD |
2.0052 USD |
| 2025-09-09 |
1.9428 USD |
657,576.4900 MORPHO |
1.9457 USD |
1.8445 USD |
2.0135 USD |
1.9428 USD |
| 2025-09-08 |
1.9471 USD |
318,914.3000 MORPHO |
1.9881 USD |
1.9236 USD |
2.0168 USD |
1.9471 USD |
| 2025-09-07 |
1.9550 USD |
541,726.3500 MORPHO |
1.9945 USD |
1.8651 USD |
2.0285 USD |
1.9550 USD |
| 2025-09-06 |
2.0003 USD |
204,768.4800 MORPHO |
1.9724 USD |
1.9572 USD |
2.0067 USD |
2.0003 USD |
| 2025-09-05 |
1.9745 USD |
493,283.1100 MORPHO |
2.0001 USD |
1.9564 USD |
2.0649 USD |
1.9745 USD |
| 2025-09-04 |
1.9911 USD |
1,131,347.3300 MORPHO |
1.9938 USD |
1.9276 USD |
2.1520 USD |
1.9911 USD |
| 2025-09-03 |
2.0456 USD |
374,013.2600 MORPHO |
1.9298 USD |
1.8694 USD |
2.0500 USD |
2.0456 USD |
| 2025-09-02 |
1.8707 USD |
465,745.6000 MORPHO |
1.8144 USD |
1.8144 USD |
1.9565 USD |
1.8707 USD |
| 2025-09-01 |
1.8015 USD |
745,027.6800 MORPHO |
1.9218 USD |
1.7271 USD |
1.9310 USD |
1.8015 USD |
| 2025-08-31 |
1.9416 USD |
602,911.7700 MORPHO |
1.9983 USD |
1.8651 USD |
2.0322 USD |
1.9416 USD |
| 2025-08-30 |
2.0010 USD |
186,465.6000 MORPHO |
2.0122 USD |
1.9586 USD |
2.0461 USD |
2.0010 USD |
| 2025-08-29 |
2.0029 USD |
969,579.7100 MORPHO |
2.1081 USD |
1.9805 USD |
2.1871 USD |
2.0029 USD |
| 2025-08-28 |
2.1107 USD |
864,964.2300 MORPHO |
2.1576 USD |
2.0887 USD |
2.2301 USD |
2.1107 USD |
| 2025-08-27 |
2.2025 USD |
632,313.4500 MORPHO |
2.3496 USD |
2.1504 USD |
2.3764 USD |
2.2025 USD |
| 2025-08-26 |
2.3511 USD |
790,678.8900 MORPHO |
2.3623 USD |
2.2899 USD |
2.4395 USD |
2.3511 USD |
| 2025-08-25 |
2.4228 USD |
1,080,638.7000 MORPHO |
2.5531 USD |
2.3921 USD |
2.6150 USD |
2.4228 USD |
| 2025-08-24 |
2.5589 USD |
971,746.4900 MORPHO |
2.6747 USD |
2.4489 USD |
2.6888 USD |
2.5589 USD |
| 2025-08-23 |
2.6810 USD |
697,359.1100 MORPHO |
2.6756 USD |
2.5900 USD |
2.8339 USD |
2.6810 USD |
| 2025-08-22 |
2.7342 USD |
2,230,201.5400 MORPHO |
2.3379 USD |
2.3307 USD |
2.8573 USD |
2.7342 USD |
| 2025-08-21 |
2.3272 USD |
1,069,793.1500 MORPHO |
2.2506 USD |
2.2347 USD |
2.4226 USD |
2.3272 USD |
| 2025-08-20 |
2.2416 USD |
431,413.6900 MORPHO |
1.9884 USD |
1.9884 USD |
2.2416 USD |
2.2416 USD |
| 2025-08-19 |
2.0378 USD |
459,319.0700 MORPHO |
1.9831 USD |
1.9323 USD |
2.1028 USD |
2.0378 USD |
| 2025-08-18 |
2.0035 USD |
345,759.8900 MORPHO |
2.0633 USD |
1.9271 USD |
2.0738 USD |
2.0035 USD |
| 2025-08-17 |
2.0802 USD |
450,538.3900 MORPHO |
2.0075 USD |
1.9886 USD |
2.1294 USD |
2.0802 USD |
| 2025-08-16 |
1.9991 USD |
397,908.2800 MORPHO |
1.9413 USD |
1.9191 USD |
2.0192 USD |
1.9991 USD |
| 2025-08-15 |
1.9361 USD |
710,586.8100 MORPHO |
2.0445 USD |
1.8673 USD |
2.0957 USD |
1.9361 USD |
| 2025-08-14 |
2.0500 USD |
1,106,135.7600 MORPHO |
2.2579 USD |
1.9952 USD |
2.3200 USD |
2.0500 USD |
| 2025-08-13 |
2.2248 USD |
548,440.6600 MORPHO |
2.2129 USD |
2.1922 USD |
2.2808 USD |
2.2248 USD |
| 2025-08-12 |
2.2110 USD |
617,841.7500 MORPHO |
2.0418 USD |
2.0184 USD |
2.2568 USD |
2.2110 USD |
| 2025-08-11 |
2.0375 USD |
661,039.1400 MORPHO |
2.1524 USD |
2.0176 USD |
2.2090 USD |
2.0375 USD |
| 2025-08-10 |
2.1365 USD |
403,675.0800 MORPHO |
2.1706 USD |
2.0720 USD |
2.2199 USD |
2.1365 USD |
| 2025-08-09 |
2.1923 USD |
204,665.5400 MORPHO |
2.0389 USD |
2.0276 USD |
2.1937 USD |
2.1923 USD |
| 2025-08-08 |
2.0467 USD |
597,598.2700 MORPHO |
1.9772 USD |
1.9633 USD |
2.1221 USD |
2.0467 USD |
| 2025-08-07 |
1.9676 USD |
225,226.3700 MORPHO |
1.8359 USD |
1.8281 USD |
1.9690 USD |
1.9676 USD |
| 2025-08-06 |
1.8386 USD |
311,062.6300 MORPHO |
1.8093 USD |
1.7707 USD |
1.8657 USD |
1.8386 USD |
| 2025-08-05 |
1.7945 USD |
323,512.8800 MORPHO |
1.8380 USD |
1.7646 USD |
1.8701 USD |
1.7945 USD |
| 2025-08-04 |
1.8366 USD |
219,213.7000 MORPHO |
1.7366 USD |
1.7357 USD |
1.8626 USD |
1.8366 USD |
| 2025-08-03 |
1.7410 USD |
197,439.2700 MORPHO |
1.5988 USD |
1.5738 USD |
1.7431 USD |
1.7410 USD |